ProShares Ultra MSCI Emerging Markets (EET)
NYSEARCA: EET · Real-Time Price · USD
92.25
-2.57 (-2.71%)
At close: Feb 4, 2026, 4:00 PM EST
92.25
0.00 (0.00%)
After-hours: Feb 4, 2026, 8:00 PM EST
EET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 95.91 | 95.91 | 92.06 | 92.25 | 92.25 | -2.71% | 6,283 |
| Feb 3, 2026 | 95.96 | 95.96 | 93.53 | 94.82 | 94.82 | 1.04% | 9,045 |
| Feb 2, 2026 | 91.33 | 94.14 | 91.33 | 93.84 | 93.84 | 0.58% | 20,608 |
| Jan 30, 2026 | 95.14 | 95.79 | 92.64 | 93.30 | 93.30 | -4.31% | 16,447 |
| Jan 29, 2026 | 98.96 | 98.96 | 95.09 | 97.50 | 97.50 | -1.20% | 8,713 |
| Jan 28, 2026 | 98.97 | 99.03 | 97.44 | 98.68 | 98.68 | 1.23% | 12,924 |
| Jan 27, 2026 | 96.30 | 98.06 | 96.00 | 97.48 | 97.48 | 4.17% | 21,195 |
| Jan 26, 2026 | 93.33 | 94.22 | 93.33 | 93.58 | 93.58 | 0.14% | 17,109 |
| Jan 23, 2026 | 91.90 | 93.56 | 91.90 | 93.45 | 93.45 | 1.21% | 6,534 |
| Jan 22, 2026 | 92.09 | 92.86 | 89.76 | 92.34 | 92.34 | 1.68% | 5,838 |
| Jan 21, 2026 | 90.51 | 92.15 | 89.84 | 90.81 | 90.81 | 3.17% | 26,224 |
| Jan 20, 2026 | 88.65 | 89.11 | 88.01 | 88.02 | 88.02 | -1.77% | 7,563 |
| Jan 16, 2026 | 90.07 | 90.07 | 87.83 | 89.60 | 89.60 | -0.91% | 3,897 |
| Jan 15, 2026 | 90.94 | 91.30 | 90.42 | 90.42 | 90.42 | 1.18% | 5,552 |
| Jan 14, 2026 | 89.43 | 89.43 | 88.53 | 89.37 | 89.37 | 0.70% | 49,974 |
| Jan 13, 2026 | 89.52 | 89.52 | 88.57 | 88.75 | 88.75 | -1.41% | 3,007 |
| Jan 12, 2026 | 87.97 | 90.02 | 87.80 | 90.02 | 90.02 | 2.86% | 7,676 |
| Jan 9, 2026 | 86.80 | 87.53 | 86.80 | 87.52 | 87.52 | 0.95% | 7,443 |
| Jan 8, 2026 | 86.70 | 86.70 | 86.55 | 86.69 | 86.69 | -0.03% | 1,723 |
| Jan 7, 2026 | 87.58 | 87.58 | 86.71 | 86.71 | 86.71 | -1.45% | 6,389 |
| Jan 6, 2026 | 88.13 | 88.42 | 87.93 | 87.99 | 87.99 | 1.40% | 14,290 |
| Jan 5, 2026 | 85.52 | 86.92 | 85.36 | 86.78 | 86.78 | 2.26% | 99,888 |
| Jan 2, 2026 | 84.18 | 84.86 | 83.99 | 84.85 | 84.85 | 5.24% | 5,458 |
| Dec 31, 2025 | 80.88 | 80.91 | 80.31 | 80.63 | 80.63 | -0.66% | 7,656 |
| Dec 30, 2025 | 80.74 | 81.24 | 80.74 | 81.16 | 81.16 | 1.02% | 3,910 |
| Dec 29, 2025 | 80.22 | 80.49 | 79.79 | 80.34 | 80.34 | -0.58% | 14,814 |
| Dec 26, 2025 | 80.48 | 80.95 | 80.46 | 80.81 | 80.81 | 1.45% | 8,126 |
| Dec 24, 2025 | 79.65 | 79.78 | 79.65 | 79.65 | 79.65 | -0.36% | 1,282 |
| Dec 23, 2025 | 79.76 | 79.94 | 79.76 | 79.94 | 79.42 | 1.11% | 927 |
| Dec 22, 2025 | 78.80 | 79.10 | 78.76 | 79.07 | 78.55 | 0.96% | 16,405 |
| Dec 19, 2025 | 78.34 | 78.60 | 78.12 | 78.31 | 77.80 | 1.93% | 11,622 |
| Dec 18, 2025 | 77.01 | 77.51 | 76.83 | 76.83 | 76.33 | 2.32% | 6,557 |
| Dec 17, 2025 | 76.77 | 76.77 | 75.06 | 75.09 | 74.59 | -1.50% | 1,228 |
| Dec 16, 2025 | 76.03 | 76.41 | 76.03 | 76.23 | 75.73 | -1.37% | 8,063 |
| Dec 15, 2025 | 78.36 | 78.36 | 77.29 | 77.29 | 76.78 | -0.41% | 35,893 |
| Dec 12, 2025 | 79.60 | 79.60 | 77.42 | 77.60 | 77.09 | -2.39% | 1,338 |
| Dec 11, 2025 | 79.43 | 79.50 | 79.43 | 79.50 | 78.98 | -1.02% | 726 |
| Dec 10, 2025 | 79.68 | 80.32 | 79.65 | 80.32 | 79.79 | 2.14% | 697 |
| Dec 9, 2025 | 78.50 | 78.64 | 78.50 | 78.64 | 78.12 | -0.24% | 688 |
| Dec 8, 2025 | 79.43 | 79.43 | 78.66 | 78.83 | 78.31 | -0.50% | 29,985 |
| Dec 5, 2025 | 79.91 | 79.91 | 79.23 | 79.23 | 78.71 | 1.35% | 454 |
| Dec 4, 2025 | 78.17 | 78.17 | 77.80 | 78.17 | 77.66 | 0.10% | 10,233 |
| Dec 3, 2025 | 77.75 | 78.11 | 77.75 | 78.09 | 77.58 | 0.12% | 5,788 |
| Dec 2, 2025 | 78.16 | 78.32 | 77.80 | 78.00 | 77.49 | -0.05% | 15,243 |
| Dec 1, 2025 | 78.39 | 78.39 | 77.65 | 78.04 | 77.53 | -0.09% | 17,899 |
| Nov 28, 2025 | 77.78 | 78.11 | 77.78 | 78.11 | 77.60 | 0.18% | 1,236 |
| Nov 26, 2025 | 78.03 | 78.12 | 77.95 | 77.97 | 77.46 | 1.58% | 5,050 |
| Nov 25, 2025 | 76.11 | 76.95 | 76.11 | 76.76 | 76.26 | 0.56% | 6,114 |
| Nov 24, 2025 | 74.62 | 76.34 | 74.62 | 76.34 | 75.84 | 2.15% | 76,312 |
| Nov 21, 2025 | 73.58 | 75.36 | 73.15 | 74.73 | 74.24 | -0.12% | 2,969 |